ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
432470/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,50,2,0.47,240362490,22551,147.05,10550,10780,10550,13840,7460,10650,10658.62,0.86,0,-465,11016,10832,10506,10322,9996,10925,10415,9,3190,100,7450,10,1,8674556,928,47.14,1.71,12,0.26,227.00,6265.00,28800,20240717,-62.85,9360,20250409,14.32,17070,-37.32,20250225,9360,14.32,20250409,43550,-75.43,20240617,9360,14.32,20250409,2.41,Y,432470,100,8 억,,74753,N,N,3971,N,00,N
20250414,151223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,-30,5,-0.28,219080150,20561,134.07,10550,10780,10550,13840,7460,10650,10655.13,0.86,0,118,11016,10832,10506,10322,9996,10925,10415,9,3190,100,7450,10,1,8674556,921,46.78,1.70,12,0.24,227.00,6265.00,28800,20240717,-63.13,9360,20250409,13.46,17070,-37.79,20250225,9360,13.46,20250409,43550,-75.61,20240617,9360,13.46,20250409,2.41,Y,432470,100,8 억,,74753,N,N,2935,N,00,N
20250414,141223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10660,10,2,0.09,189637600,17801,116.07,10550,10780,10550,13840,7460,10650,10653.20,0.86,0,-452,11016,10832,10506,10322,9996,10925,10415,9,3190,100,7450,10,1,8674556,925,46.96,1.70,12,0.21,227.00,6265.00,28800,20240717,-62.99,9360,20250409,13.89,17070,-37.55,20250225,9360,13.89,20250409,43550,-75.52,20240617,9360,13.89,20250409,2.41,Y,432470,100,8 억,,74753,N,N,2935,N,00,N
20250414,131220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,50,2,0.47,181833130,17069,111.30,10550,10780,10550,13840,7460,10650,10652.83,0.86,0,-878,11016,10832,10506,10322,9996,10925,10415,9,3190,100,7450,10,1,8674556,928,47.14,1.71,12,0.20,227.00,6265.00,28800,20240717,-62.85,9360,20250409,14.32,17070,-37.32,20250225,9360,14.32,20250409,43550,-75.43,20240617,9360,14.32,20250409,2.41,Y,432470,100,8 억,,74753,N,N,2935,N,00,N
20250414,121223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,70,2,0.66,132272060,12445,81.15,10550,10780,10550,13840,7460,10650,10628.53,0.86,0,318,11016,10832,10506,10322,9996,10925,10415,9,3190,100,7450,10,1,8674556,930,47.22,1.71,12,0.14,227.00,6265.00,28800,20240717,-62.78,9360,20250409,14.53,17070,-37.20,20250225,9360,14.53,20250409,43550,-75.38,20240617,9360,14.53,20250409,2.41,Y,432470,100,8 억,,74753,N,N,2935,N,00,N
20250414,111216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-50,5,-0.47,91235020,8592,56.03,10550,10780,10550,13840,7460,10650,10618.60,0.86,0,1733,11016,10832,10506,10322,9996,10925,10415,9,3190,100,7450,10,1,8674556,920,46.70,1.69,12,0.10,227.00,6265.00,28800,20240717,-63.19,9360,20250409,13.25,17070,-37.90,20250225,9360,13.25,20250409,43550,-75.66,20240617,9360,13.25,20250409,2.41,Y,432470,100,8 억,,74753,N,N,2935,N,00,N
20250414,101219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-50,5,-0.47,74395920,7002,45.66,10550,10780,10550,13840,7460,10650,10624.95,0.86,0,2584,11016,10832,10506,10322,9996,10925,10415,9,3190,100,7450,10,1,8674556,920,46.70,1.69,12,0.08,227.00,6265.00,28800,20240717,-63.19,9360,20250409,13.25,17070,-37.90,20250225,9360,13.25,20250409,43550,-75.66,20240617,9360,13.25,20250409,2.41,Y,432470,100,8 억,,74753,N,N,2935,N,00,N
20250414,091220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10710,60,2,0.56,53732670,5067,33.04,10550,10770,10550,13840,7460,10650,10604.43,0.86,0,2390,11016,10832,10506,10322,9996,10925,10415,9,3190,100,7450,10,1,8674556,929,47.18,1.71,12,0.06,227.00,6265.00,28800,20240717,-62.81,9360,20250409,14.42,17070,-37.26,20250225,9360,14.42,20250409,43550,-75.41,20240617,9360,14.42,20250409,2.41,Y,432470,100,8 억,,74753,N,N,2935,N,00,N
20250411,161206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,230,2,2.21,160901900,15336,81.54,10390,10690,10180,13540,7300,10420,10491.78,0.85,0,1073,10673,10546,10323,10196,9973,10610,10260,9,3120,100,7290,10,1,8674556,924,46.92,1.70,12,0.18,227.00,6265.00,28800,20240717,-63.02,9360,20250409,13.78,17070,-37.61,20250225,9360,13.78,20250409,43550,-75.55,20240617,9360,13.78,20250409,2.54,Y,432470,100,8 억,,73559,N,N,2935,N,00,N
20250411,151218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10560,140,2,1.34,133355350,12738,67.73,10390,10690,10180,13540,7300,10420,10469.10,0.85,0,20,10673,10546,10323,10196,9973,10610,10260,9,3120,100,7290,10,1,8674556,916,46.52,1.69,12,0.15,227.00,6265.00,28800,20240717,-63.33,9360,20250409,12.82,17070,-38.14,20250225,9360,12.82,20250409,43550,-75.75,20240617,9360,12.82,20250409,2.54,Y,432470,100,8 억,,73559,N,N,164,N,00,N
20250411,141216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,110,2,1.06,113080020,10815,57.50,10390,10690,10180,13540,7300,10420,10455.85,0.85,0,37,10673,10546,10323,10196,9973,10610,10260,9,3120,100,7290,10,1,8674556,913,46.39,1.68,12,0.12,227.00,6265.00,28800,20240717,-63.44,9360,20250409,12.50,17070,-38.31,20250225,9360,12.50,20250409,43550,-75.82,20240617,9360,12.50,20250409,2.54,Y,432470,100,8 억,,73559,N,N,164,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161212 57 100.00 KOSDAQ 기계·장비 N N N N N 10700 50 2 0.47 240362490 22551 147.05 10550 10780 10550 13840 7460 10650 10658.62 0.86 0 -465 11016 10832 10506 10322 9996 10925 10415 9 3190 100 7450 10 1 8674556 928 47.14 1.71 12 0.26 227.00 6265.00 28800 20240717 -62.85 9360 20250409 14.32 17070 -37.32 20250225 9360 14.32 20250409 43550 -75.43 20240617 9360 14.32 20250409 2.41 Y 432470 100 8 억 74753 N N 3971 N 00 N
3 20250414 151223 57 100.00 KOSDAQ 기계·장비 N N N N N 10620 -30 5 -0.28 219080150 20561 134.07 10550 10780 10550 13840 7460 10650 10655.13 0.86 0 118 11016 10832 10506 10322 9996 10925 10415 9 3190 100 7450 10 1 8674556 921 46.78 1.70 12 0.24 227.00 6265.00 28800 20240717 -63.13 9360 20250409 13.46 17070 -37.79 20250225 9360 13.46 20250409 43550 -75.61 20240617 9360 13.46 20250409 2.41 Y 432470 100 8 억 74753 N N 2935 N 00 N
4 20250414 141223 57 100.00 KOSDAQ 기계·장비 N N N N N 10660 10 2 0.09 189637600 17801 116.07 10550 10780 10550 13840 7460 10650 10653.20 0.86 0 -452 11016 10832 10506 10322 9996 10925 10415 9 3190 100 7450 10 1 8674556 925 46.96 1.70 12 0.21 227.00 6265.00 28800 20240717 -62.99 9360 20250409 13.89 17070 -37.55 20250225 9360 13.89 20250409 43550 -75.52 20240617 9360 13.89 20250409 2.41 Y 432470 100 8 억 74753 N N 2935 N 00 N
5 20250414 131220 57 100.00 KOSDAQ 기계·장비 N N N N N 10700 50 2 0.47 181833130 17069 111.30 10550 10780 10550 13840 7460 10650 10652.83 0.86 0 -878 11016 10832 10506 10322 9996 10925 10415 9 3190 100 7450 10 1 8674556 928 47.14 1.71 12 0.20 227.00 6265.00 28800 20240717 -62.85 9360 20250409 14.32 17070 -37.32 20250225 9360 14.32 20250409 43550 -75.43 20240617 9360 14.32 20250409 2.41 Y 432470 100 8 억 74753 N N 2935 N 00 N
6 20250414 121223 57 100.00 KOSDAQ 기계·장비 N N N N N 10720 70 2 0.66 132272060 12445 81.15 10550 10780 10550 13840 7460 10650 10628.53 0.86 0 318 11016 10832 10506 10322 9996 10925 10415 9 3190 100 7450 10 1 8674556 930 47.22 1.71 12 0.14 227.00 6265.00 28800 20240717 -62.78 9360 20250409 14.53 17070 -37.20 20250225 9360 14.53 20250409 43550 -75.38 20240617 9360 14.53 20250409 2.41 Y 432470 100 8 억 74753 N N 2935 N 00 N
7 20250414 111216 57 100.00 KOSDAQ 기계·장비 N N N N N 10600 -50 5 -0.47 91235020 8592 56.03 10550 10780 10550 13840 7460 10650 10618.60 0.86 0 1733 11016 10832 10506 10322 9996 10925 10415 9 3190 100 7450 10 1 8674556 920 46.70 1.69 12 0.10 227.00 6265.00 28800 20240717 -63.19 9360 20250409 13.25 17070 -37.90 20250225 9360 13.25 20250409 43550 -75.66 20240617 9360 13.25 20250409 2.41 Y 432470 100 8 억 74753 N N 2935 N 00 N
8 20250414 101219 57 100.00 KOSDAQ 기계·장비 N N N N N 10600 -50 5 -0.47 74395920 7002 45.66 10550 10780 10550 13840 7460 10650 10624.95 0.86 0 2584 11016 10832 10506 10322 9996 10925 10415 9 3190 100 7450 10 1 8674556 920 46.70 1.69 12 0.08 227.00 6265.00 28800 20240717 -63.19 9360 20250409 13.25 17070 -37.90 20250225 9360 13.25 20250409 43550 -75.66 20240617 9360 13.25 20250409 2.41 Y 432470 100 8 억 74753 N N 2935 N 00 N
9 20250414 091220 57 100.00 KOSDAQ 기계·장비 N N N N N 10710 60 2 0.56 53732670 5067 33.04 10550 10770 10550 13840 7460 10650 10604.43 0.86 0 2390 11016 10832 10506 10322 9996 10925 10415 9 3190 100 7450 10 1 8674556 929 47.18 1.71 12 0.06 227.00 6265.00 28800 20240717 -62.81 9360 20250409 14.42 17070 -37.26 20250225 9360 14.42 20250409 43550 -75.41 20240617 9360 14.42 20250409 2.41 Y 432470 100 8 억 74753 N N 2935 N 00 N
10 20250411 161206 57 100.00 KOSDAQ 기계·장비 N N N N N 10650 230 2 2.21 160901900 15336 81.54 10390 10690 10180 13540 7300 10420 10491.78 0.85 0 1073 10673 10546 10323 10196 9973 10610 10260 9 3120 100 7290 10 1 8674556 924 46.92 1.70 12 0.18 227.00 6265.00 28800 20240717 -63.02 9360 20250409 13.78 17070 -37.61 20250225 9360 13.78 20250409 43550 -75.55 20240617 9360 13.78 20250409 2.54 Y 432470 100 8 억 73559 N N 2935 N 00 N
11 20250411 151218 57 100.00 KOSDAQ 기계·장비 N N N N N 10560 140 2 1.34 133355350 12738 67.73 10390 10690 10180 13540 7300 10420 10469.10 0.85 0 20 10673 10546 10323 10196 9973 10610 10260 9 3120 100 7290 10 1 8674556 916 46.52 1.69 12 0.15 227.00 6265.00 28800 20240717 -63.33 9360 20250409 12.82 17070 -38.14 20250225 9360 12.82 20250409 43550 -75.75 20240617 9360 12.82 20250409 2.54 Y 432470 100 8 억 73559 N N 164 N 00 N
12 20250411 141216 57 100.00 KOSDAQ 기계·장비 N N N N N 10530 110 2 1.06 113080020 10815 57.50 10390 10690 10180 13540 7300 10420 10455.85 0.85 0 37 10673 10546 10323 10196 9973 10610 10260 9 3120 100 7290 10 1 8674556 913 46.39 1.68 12 0.12 227.00 6265.00 28800 20240717 -63.44 9360 20250409 12.50 17070 -38.31 20250225 9360 12.50 20250409 43550 -75.82 20240617 9360 12.50 20250409 2.54 Y 432470 100 8 억 73559 N N 164 N 00 N